Chembio Diagnostics (NQ: CEMI )

0.8118 -0.0339 (-4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.9400 1.040 0.9100 0.9605 369,769 +0.01(+1.51%)
Feb 25, 2022 0.9500 0.9670 0.9200 0.9462 314,258 +0.01(+1.46%)
Feb 24, 2022 0.9000 0.9600 0.8600 0.9326 404,132 +0.02(+2.68%)
Feb 23, 2022 0.9500 0.9708 0.9000 0.9083 194,489 -0.02(-2.65%)
Feb 22, 2022 1.000 1.000 0.9300 0.9330 403,413 -0.08(-7.62%)
Feb 18, 2022 1.010 0 +0.01(+1.00%)
Feb 17, 2022 1.050 1.065 0.9743 1.000 376,562 -0.06(-5.66%)
Feb 16, 2022 1.080 1.090 1.010 1.060 280,206 -0.03(-3.20%)
Feb 15, 2022 0.9100 1.150 0.9100 1.095 1,307,302 +0.19(+21.65%)
Feb 14, 2022 0.9202 0.9640 0.9001 0.9001 179,830 -0.04(-4.24%)
Feb 11, 2022 0.9800 0.9900 0.9213 0.9400 232,045 -0.02(-2.03%)
Feb 10, 2022 1.000 1.010 0.9500 0.9595 316,751 -0.04(-4.05%)
Feb 09, 2022 0.9900 1.030 0.9800 1.000 354,021 +0.00(+0.00%)
Feb 08, 2022 1.000 1.030 0.9623 1.000 156,243 -0.02(-1.96%)
Feb 07, 2022 0.9800 1.030 0.9799 1.020 195,102 +0.02(+2.03%)
Feb 04, 2022 0.9600 1.015 0.9400 0.9997 226,333 +0.06(+6.35%)
Feb 03, 2022 0.9500 0.9400 268,807 -0.02(-2.01%)
Feb 02, 2022 1.010 1.010 0.9030 0.9593 570,010 -0.06(-5.95%)
Feb 01, 2022 0.9600 1.070 0.9300 1.020 460,079 +0.09(+10.07%)
Jan 31, 2022 0.8998 0.9267 363,104 +0.09(+11.34%)
Jan 28, 2022 0.8515 0.8878 0.8032 0.8323 311,178 -0.02(-2.27%)
Jan 27, 2022 0.9200 0.9200 0.8000 0.8516 433,234 -0.06(-6.42%)
Jan 26, 2022 0.8857 0.9800 0.8857 0.9100 506,250 -0.00(-0.34%)
Jan 25, 2022 0.8600 0.9500 0.8500 0.9131 275,222 +0.01(+0.77%)
Jan 24, 2022 0.9400 0.9400 0.8401 0.9061 748,705 -0.02(-2.57%)
Jan 21, 2022 1.000 1.020 0.9001 0.9300 865,667 -0.07(-7.00%)
Jan 20, 2022 1.020 1.060 1.000 1.000 362,096 -0.01(-0.99%)
Jan 19, 2022 1.040 1.040 1.000 1.010 470,072 -0.02(-1.94%)
Jan 18, 2022 1.090 1.110 1.030 1.030 542,113 -0.06(-5.50%)
Jan 14, 2022 1.090 0 -0.01(-0.91%)
Jan 13, 2022 1.160 1.160 1.100 1.100 369,775 -0.05(-4.35%)
Jan 12, 2022 1.190 1.190 1.120 1.150 356,630 -0.01(-0.86%)
Jan 11, 2022 1.150 1.200 1.140 1.160 538,557 -0.01(-0.85%)
Jan 10, 2022 1.090 1.170 1.080 1.170 745,276 +0.09(+8.33%)
Jan 07, 2022 1.090 1.140 1.080 1.080 364,103 -0.01(-0.92%)
Jan 06, 2022 1.120 1.150 1.080 1.090 646,026 -0.03(-2.68%)
Jan 05, 2022 1.140 1.180 1.120 1.120 644,224 -0.04(-3.45%)
Jan 04, 2022 1.210 1.230 1.140 1.160 838,509 -0.07(-5.69%)
Jan 03, 2022 1.150 1.250 1.130 1.230 1,244,103 +0.09(+7.89%)
Dec 31, 2021 1.100 1.200 1.100 1.140 1,469,031 +0.01(+0.88%)
Dec 30, 2021 1.130 1.170 1.100 1.130 1,920,133 +0.04(+3.67%)
Dec 29, 2021 1.250 1.340 1.080 1.090 6,549,885 -0.47(-30.13%)
Dec 28, 2021 1.700 1.700 1.550 1.560 1,398,550 -0.11(-6.59%)
Dec 27, 2021 1.690 1.740 1.670 1.670 765,214 -0.07(-4.02%)
Dec 23, 2021 1.760 1.780 1.720 1.740 662,892 -0.03(-1.69%)
Dec 22, 2021 1.800 1.830 1.740 1.770 666,926 -0.03(-1.67%)
Dec 21, 2021 1.720 1.940 1.705 1.800 2,537,887 +0.10(+5.88%)
Dec 20, 2021 1.640 1.740 1.620 1.700 489,047 -0.02(-1.16%)
Dec 17, 2021 1.600 1.730 1.570 1.720 951,079 +0.10(+6.17%)
Dec 16, 2021 1.680 1.775 1.590 1.620 1,527,149 -0.08(-4.71%)
Dec 15, 2021 1.590 1.700 1.560 1.700 683,059 +0.08(+4.94%)
Dec 14, 2021 1.630 1.640 1.595 1.620 499,243 -0.04(-2.41%)
Dec 13, 2021 1.680 1.680 1.590 1.660 617,568 +0.00(+0.00%)
Dec 10, 2021 1.710 1.740 1.640 1.660 618,270 -0.05(-2.92%)
Dec 09, 2021 1.840 1.860 1.700 1.710 747,432 -0.13(-7.07%)
Dec 08, 2021 1.700 1.850 1.700 1.840 776,087 +0.02(+1.10%)
Dec 07, 2021 1.800 1.875 1.746 1.820 655,566 +0.06(+3.41%)
Dec 06, 2021 1.720 1.760 1.640 1.760 1,242,253 +0.00(+0.00%)
Dec 03, 2021 1.860 1.869 1.740 1.760 1,555,342 -0.15(-7.85%)
Dec 02, 2021 1.890 1.920 1.810 1.910 1,318,388 -0.02(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.